Sign In
|
Register
|
About Livermore
|
Contact Us
Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast
|
Traffic
Livermore News
Local News
Bay Area News
Business
Technology
Real Estate
Sports
High School Sports
Livermore Gas Prices
Ski And Snow Reports
Financial Markets
American
Bakery
Barbecue
Burgers
Chinese
Coffee Houses
Deli
Fast Food
Ice Cream/Frozen Yogurt
International
Italian
Japanese
Mexican
Pizza
Sandwiches
Sushi
Thai
Vietnamese
Wine
Bars and Lounges
Night Clubs
Attractions
Downtown
Museums
Family Fun
Arts & Culture
Parks
Wineries
Annual Events
Movies and Movie Times
Accommodations
Bed and Breakfast
Hotels & Resorts
Apartments
Apartment Finding & Rentals
Art & Culture
Galleries & Dealers
Museums
Performing Arts
Theatres
Associations, Foundations and Organizations
Business & Professional Clubs
Civic, Social and Fraternal
Labor Unions and Labor Organizations
Non-Profits
Professional & Trade Associations
Sales Organizations
Attractions & Entertainment
Activities
Amusement & Water Parks
Auditoriums, Halls & Facilities
Biking
Bowling, Billiards & Video Games
Casinos & Gaming
Events & Festivals
Fishing
General Attractions
Golfing
Group Adventures
Horseback Riding
Indoor Kart Racing
Movie Theatres
Museums
Parks & Preserves
Sightseeing
Target Shooting
Theatre
Tours
Wineries & Vineyards
ATV & Hummer Tours
Automotive
Auto Detail
Auto Rental
Car Washes
Dealers - Antique & Classic
Dealers - New
Dealers - Used
Mobile Detail
Mobile Home Dealers
Motorcycles
Parts & Supplies
Radio & Alarm Systems
Repair & Service
Road Service
RV Dealers
Smog Inspection
Tires
Towing
Window Tinting and Repair
Beauty & Fitness
Barbers
Beauty Salons
Cosmetics
Dance Clubs & Studios
Fitness Equipment & Apparel
Fitness Programs
Health Clubs & Gyms
Health Food Products & Vitamins
Health Services & Home Health
Manicures
Massage
Nutrition
Personal Trainers
Skin Treatment
Tanning Salons
Weight Loss
Yoga
Business & Professional Services
Appraisers
Benefit & Pensions Plans
Billing Services
Bookkeeping Service
Building Maintenance & Janitorial
Business & Labor Organizations
Business Legal Services
Communications Services
Computer & Audio Visual Services
Consultants
Copier & Fax Services, Equipment
Courier, Delivery & Messenger Service
Credit Check & Collection Agencies
Data Processing Service
Employment Services, Placement & Agencies
Engineer and Architect Services
Equipment & Supplies, Commercial & Industrial
Equipment Rentals
Funeral Services & Cemeteries
Graphic Design & Art
Human Resource Services
Industrial
Internet Services
Marketing & Advertising Services
Media Services
Notary Services
Office Furniture, Equipment & Supplies
Office Machines & Service
Office Supplies
Photography
Printing & Publishing
Public Relations & Publicity
Screen Printing
Security & Investigative Services
Shipping, Packaging & Postal Services
Signs & Banners
Staffing & Support Services
Translators & Interpreters
Video Production
Waste Management & Recycling
Commercial Contractors
Motor Freight Transport and Warehousing
Contractors
Air Conditioning
Architects
Building Contractors & Consultants
Concrete
Drywall, Plastering & Insulation
Electric
Fences and Gates
Floors & Ceilings
General Contractors
Heating, Cooling & AC
Inspectors & Surveyors
Landscaping
Painting & Wallcovering
Patio and Pool Enclosures
Plumbing
Pools, Spas & Saunas
Roofing
Special Trade Contractors
Domestic Services
Child Care Services
Housecleaning
Pet Sitting and Day Care
Education
Art Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
Libraries
Middle Schools
Preschools & Childcare
Private & Parochial
Public
Tutoring
Employment
Employment Agencies
Network Marketing Business Opportunities
Temporary Help & Employment Contractors
Financial Services
Accountants & Tax
Appraisers
Banks & Credit Unions
Bookkeeping
Check Cashing & Money Orders
Collection Agencies
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Investments
Loans
Mortgage Lenders
Personal
Golf
Government
City & County Government
Federal Government
Post Offices
State Government
Hair Salons
Health and Medicine
Alternative Medicine / Acupuncture
Assisted Living & Elder Care Service
Chiropractors
Counseling
Dentistry
Drug Stores & Pharmacies
Emergency Services
Eye Care
Health Care Professionals
Home Health Care
Hospitals & Clinics
Medical Doctors
Medical Equipment & Supplies
Nutrition
Physical Therapist
Physicians & Surgeons
Public Health & Safety
Social Services
Specialists - Health Care Professionals
Home & Garden
Air Conditioning
Appliances
Bed & Bath
Building Materials & Hardware
Cabinets, Racks & Shelves
Carpets & Rugs
Cleaning Supplies & Services
Closets
Contractors
Domestic Services
Doors, Windows & Drapery
Electric
Floor Coverings
Furniture
Garages
Glass
Handyman
Heating, Cooling & AC
Home Improvement Centers
Interior Design & Decorating
Kitchen
Lamps & Lighting
Lawn & Garden
Locksmiths
Lumber
Nurseries & Garden Centers
Painting & Wallcoverings
Pest Control
Plumbing
Pools, Spas & Saunas
Roofing & Siding
Safety & Security
Sewage & Septic Systems
Tools
Insurance
Agents & Brokers
Auto
Health
Life
Laser Hair Removal
Legal
Attorneys
Legal Services
Manufacturing & Industrial
Agriculture
Audio & Visual
Building Materials
Computers, Electronics & Telecommunications
Electronic Equipment
Food & Beverage
Home & Garden
Import / Export and Wholesale
Industrial Supplies & Services
Machine Shops
Metal
Plastics
Textiles & Apparel
Media
Print Publications
Television Stations
Meeting & Event Planning
Audio & Visual
Catering
Event Facilities
Meeting Planners
Party Rentals & Entertainment
Recreational Services
Miscellaneous
Nightlife
Bars and Lounges
Events & Concerts
Live Music
Personal Service
Barbers, Beauty Salons & Spas
Car Wash
Dry Cleaning and Laundry
Tailors and Alterations
Tattoos & Body Piercing
Pets
Pet Boarding & Kennels
Pet Grooming
Pet Shops
Pet Supplies & Food - Retail
Veterinary Hospitals
Plastic Surgery
Plastic Surgeon
Real Estate
Appraisers
Commercial
Developers
Hotel and Motel Management
Property Management
Real Estate Agents and Brokers
Residential
Schools
Religion
Relocation
Local Utilities
Movers
Storage
Restaurants
American
Asian
Bakery
Barbecue
Breakfast
Brew Pubs
Burgers
Chinese
Coffee Houses
Continental
Deli
Downtown Restaurants
Fast Food
Fondue
Greek
Ice Cream / Frozen Yogurt
Indian
Italian
Japanese
Korean
Latin American
Mediterranean
Mexican
Pizza
Sandwiches
Seafood
Sports Bars
Steaks, Chops
Sushi
Tapas
Thai
Vegetarian
Vietnamese
Wine Bar / Tasting Rooms
Shopping
Accessories
Antiques
Auctions
Beer, Wine and Spirits
Books
Bridal Shops
Cellular & Wireless
Children's and Infants Clothing
Clothing
Computer and Computer Software
Convenience Stores
Department Stores
Electronics
Flowers
Furniture
Gas Stations
Gifts & Specialty Shops
Grocery Stores
Health Food Stores
Home Improvement
Jewelry
Men's Clothing Stores
Music & Musical Instruments
Office Supplies & Service
Pharmacies
Resale Shops
Shoe Stores
Shopping Centers & Malls
Smoke Shops
Sporting Goods
Thrift Stores
Toy Stores
Videos
Women's Clothing Stores
Spas
Beauty Salons
Day Spas
Resort Spas
Sports & Recreation
Arenas and Venues
Associations & Clubs
Aviation
Bicycles
Boat Dealers & Equipment
Boating
Bowling Alleys
Camping & Parks
Dance Clubs & Studios, Instruction
Equestrian
Fishing, Fishing Charters and Tours
Fitness Equipment & Apparel
Golf Courses
Gymnastics
Health Clubs
Hiking
Instruction
Martial Arts
Race Tracks
Recreation Facilities
Skateboarding
Skating Rinks
Sporting Goods
Tennis
Technology
Communications
Computer Maintenance and Repair
Computer Services & Consultants
E-commerce
Internet Advertising & Services
Semiconductor
Software
Web Design
Web Development
Travel & Transportation
Airlines & Airports
Attractions
Auto Rentals
Bus Lines & Charters
Hotels & Resorts
Taxi, Limousine & Shuttle
Tours & Excursions
Travel Agencies
Weddings
Cakes & Caterers
Ceremony & Reception Venues
Entertainment
Health & Beauty
Photographers & Videographers
Rentals
Your Business Here
Apartments
Classifieds
Cars
Shopping
Forums
Coupons
News Archives
Contests
Jobs
TV Times
Search Hotels in Livermore
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Dolly Varden Silver
(TSV:
DV
)
1.150
-0.040 (-3.36%)
Streaming Delayed Price
Updated: 3:59 PM EDT, Jun 7, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2017
0.6600
0.6600
0.6600
275
-0.03(-4.35%)
May 30, 2017
0.6600
0.7300
0.6400
0.6900
56,153
+0.08(+13.11%)
May 29, 2017
0.6500
0.6500
0.6100
0.6100
11,400
-0.04(-6.15%)
May 26, 2017
0.6100
0.6500
0.6100
0.6500
14,770
+0.04(+6.56%)
May 25, 2017
0.6100
0.6100
0.6100
0.6100
12,084
-0.01(-1.61%)
May 24, 2017
0.6300
0.6300
0.6000
0.6200
22,928
-0.02(-3.13%)
May 23, 2017
0.6900
0.6900
0.6400
0.6400
28,500
-0.05(-7.25%)
May 19, 2017
0.5900
0.7200
0.5700
0.6900
76,410
+0.10(+16.95%)
May 18, 2017
0.6100
0.6200
0.5900
0.5900
39,350
-0.06(-9.23%)
May 17, 2017
0.6500
0.7000
0.6200
0.6500
50,785
+0.00(+0.00%)
May 16, 2017
0.6800
0.6800
0.6500
0.6500
8,320
-0.03(-4.41%)
May 15, 2017
0.6100
0.7200
0.6100
0.6800
80,000
+0.07(+11.48%)
May 12, 2017
0.6000
0.6100
0.6000
0.6100
10,490
+0.01(+1.67%)
May 11, 2017
0.6100
0.6100
0.6000
0.6000
12,300
-0.01(-1.64%)
May 10, 2017
0.6100
0.6100
0.6000
0.6100
22,500
+0.01(+1.67%)
May 09, 2017
0.6100
0.6100
0.6000
0.6000
10,000
+0.01(+1.69%)
May 08, 2017
0.5900
0.6100
0.5900
0.5900
19,000
-0.01(-1.67%)
May 05, 2017
0.6000
0.6000
0.6000
0.6000
13,100
+0.02(+3.45%)
May 04, 2017
0.6000
0.6000
0.5800
0.5800
20,700
-0.03(-4.92%)
May 03, 2017
0.6100
0.6300
0.6100
0.6100
15,000
+0.00(+0.00%)
May 02, 2017
0.6100
0.6200
0.6100
0.6100
105,500
+0.01(+1.67%)
May 01, 2017
0.5600
0.6100
0.5600
0.6000
24,900
-0.01(-1.64%)
Apr 28, 2017
0.6300
0.6300
0.5900
0.6100
28,700
-0.02(-3.17%)
Apr 27, 2017
0.6100
0.6300
0.6100
0.6300
35,100
+0.02(+3.28%)
Apr 26, 2017
0.5600
0.6100
0.5500
0.6100
29,500
+0.05(+8.93%)
Apr 25, 2017
0.5900
0.6200
0.5500
0.5600
77,250
-0.04(-6.67%)
Apr 24, 2017
0.6000
0.6000
0.6000
0.6000
2,000
+0.00(+0.00%)
Apr 21, 2017
0.6000
0.6200
0.6000
0.6000
3,000
-0.02(-3.23%)
Apr 20, 2017
0.6000
0.6500
0.5900
0.6200
48,509
+0.03(+5.08%)
Apr 19, 2017
0.6300
0.6300
0.5900
0.5900
58,000
-0.04(-6.35%)
Apr 18, 2017
0.6200
0.6300
0.5900
0.6300
126,961
+0.01(+1.61%)
Apr 17, 2017
0.6300
0.6300
0.6100
0.6200
124,191
-0.04(-6.06%)
Apr 13, 2017
0.6500
0.6600
0.6300
0.6600
30,095
+0.01(+1.54%)
Apr 12, 2017
0.6800
0.6800
0.6400
0.6500
93,250
-0.01(-1.52%)
Apr 11, 2017
0.6600
0.6800
0.6400
0.6600
48,390
+0.03(+4.76%)
Apr 10, 2017
0.7000
0.7000
0.6500
0.6300
47,700
-0.07(-10.00%)
Apr 07, 2017
0.6800
0.7000
0.6800
0.7000
6,801
+0.01(+1.45%)
Apr 06, 2017
0.6500
0.6900
0.6500
0.6900
10,264
+0.00(+0.00%)
Apr 05, 2017
0.6600
0.6900
0.5800
0.6900
28,645
+0.01(+1.47%)
Apr 04, 2017
0.6600
0.6800
0.6500
0.6800
24,274
+0.00(+0.00%)
Apr 03, 2017
0.6800
0.6800
0.6800
0.6800
7,675
-0.01(-1.45%)
Mar 31, 2017
0.6900
0.6900
0.6900
0.6900
2,375
-0.01(-1.43%)
Mar 30, 2017
0.7000
0.7100
0.7000
0.7000
5,500
+0.01(+1.45%)
Mar 29, 2017
0.6700
0.6900
0.6700
0.6900
4,500
+0.01(+1.47%)
Mar 28, 2017
0.7000
0.7100
0.6800
0.6800
42,238
-0.02(-2.86%)
Mar 27, 2017
0.7100
0.7200
0.7000
0.7000
25,000
+0.00(+0.00%)
Mar 24, 2017
0.7200
0.7200
0.7000
0.7000
35,000
+0.00(+0.00%)
Mar 23, 2017
0.7000
0.7000
0.7000
0.7000
2,850
-0.02(-2.78%)
Mar 22, 2017
0.7100
0.7200
0.6900
0.7200
384,377
+0.00(+0.00%)
Mar 21, 2017
0.7300
0.7300
0.7200
0.7200
10,195
-0.02(-2.70%)
Mar 20, 2017
0.7800
0.8000
0.7400
0.7400
21,572
-0.04(-5.13%)
Mar 17, 2017
0.7500
0.7800
0.7200
0.7800
32,810
+0.01(+1.30%)
Mar 16, 2017
0.7600
0.7800
0.7600
0.7700
26,200
+0.02(+2.67%)
Mar 15, 2017
0.7400
0.7500
0.7400
0.7500
30,270
+0.02(+2.74%)
Mar 14, 2017
0.7200
0.7400
0.7200
0.7300
14,300
+0.01(+1.39%)
Mar 13, 2017
0.7000
0.7200
0.7000
0.7200
8,075
+0.00(+0.00%)
Mar 10, 2017
0.7000
0.7200
0.7000
0.7200
13,880
+0.04(+5.88%)
Mar 09, 2017
0.7000
0.7000
0.6800
0.6800
6,600
-0.02(-2.86%)
Mar 08, 2017
0.6800
0.7300
0.6800
0.7000
26,895
+0.00(+0.00%)
Mar 07, 2017
0.6900
0.7000
0.6700
0.7000
32,218
+0.00(+0.00%)
Mar 06, 2017
0.7300
0.7300
0.7000
0.7000
42,580
-0.02(-2.78%)
Mar 03, 2017
0.7000
0.7200
0.7000
0.7200
6,800
+0.02(+2.86%)
Mar 02, 2017
0.7400
0.7400
0.6900
0.7000
118,530
-0.04(-5.41%)
Mar 01, 2017
0.7400
0.7500
0.7000
0.7400
193,337
+0.00(+0.00%)
Feb 28, 2017
0.7500
0.8000
0.7300
0.7400
186,105
+0.01(+1.37%)
Feb 27, 2017
0.7600
0.8000
0.7300
0.7300
89,900
-0.02(-2.67%)
Feb 24, 2017
0.7400
0.7500
0.7300
0.7500
35,170
+0.02(+2.74%)
Feb 23, 2017
0.7500
0.7500
0.7300
0.7300
47,001
-0.01(-1.35%)
Feb 22, 2017
0.7700
0.7700
0.7400
0.7400
21,110
+0.00(+0.00%)
Feb 21, 2017
0.7800
0.7900
0.7400
0.7400
44,906
-0.06(-7.50%)
Feb 17, 2017
0.8000
0.8000
0.8000
0
+0.07(+9.59%)
Feb 16, 2017
0.7700
0.7700
0.7300
0.7300
55,855
-0.07(-8.75%)
Feb 15, 2017
0.7400
0.8000
0.7400
0.8000
26,700
+0.04(+5.26%)
Feb 14, 2017
0.7600
0.7600
0.7200
0.7600
73,760
-0.01(-1.30%)
Feb 13, 2017
0.7700
0.8300
0.7700
0.7700
81,900
+0.01(+1.32%)
Feb 10, 2017
0.7500
0.8000
0.7300
0.7600
107,750
-0.02(-2.56%)
Feb 09, 2017
0.8400
0.8400
0.7700
0.7800
65,850
-0.02(-2.50%)
Feb 08, 2017
0.8200
0.8600
0.7800
0.8000
212,921
+0.00(+0.00%)
Feb 07, 2017
0.7900
0.8300
0.7600
0.8000
57,050
+0.05(+6.67%)
Feb 06, 2017
0.7600
0.8100
0.7400
0.7500
154,067
-0.01(-1.32%)
Feb 03, 2017
0.7500
0.7600
0.7400
0.7600
78,800
+0.01(+1.33%)
Feb 02, 2017
0.7900
0.7900
0.7400
0.7500
174,960
-0.04(-5.06%)
Feb 01, 2017
0.7700
0.7900
0.7700
0.7900
36,880
+0.02(+2.60%)
Jan 31, 2017
0.7500
0.7800
0.7500
0.7700
78,763
+0.03(+4.05%)
Jan 30, 2017
0.7500
0.7500
0.7000
0.7400
123,950
-0.01(-1.33%)
Jan 27, 2017
0.7100
0.7500
0.7100
0.7500
16,800
+0.03(+4.17%)
Jan 26, 2017
0.7400
0.7500
0.7200
0.7200
34,700
-0.04(-5.26%)
Jan 25, 2017
0.7500
0.7800
0.7200
0.7600
95,533
+0.01(+1.33%)
Jan 24, 2017
0.7700
0.7700
0.7500
0.7500
37,450
-0.03(-3.85%)
Jan 23, 2017
0.7900
0.7900
0.7600
0.7800
102,000
-0.01(-1.27%)
Jan 20, 2017
0.8200
0.8300
0.7900
0.7900
240,391
-0.03(-3.66%)
Jan 19, 2017
0.7100
0.8200
0.7100
0.8200
153,855
+0.09(+12.33%)
Jan 18, 2017
0.7100
0.7300
0.7100
0.7300
63,895
+0.02(+2.82%)
Jan 17, 2017
0.7100
0.7400
0.6800
0.7100
141,130
+0.02(+2.90%)
Jan 13, 2017
0.6900
0.6900
0.6900
0
+0.02(+2.99%)
Jan 12, 2017
0.7000
0.7300
0.6700
0.6700
52,775
+0.01(+1.52%)
Jan 11, 2017
0.7200
0.7200
0.6600
0.6600
40,000
-0.04(-5.71%)
Jan 10, 2017
0.6700
0.7300
0.6700
0.7000
95,560
+0.07(+11.11%)
Jan 09, 2017
0.6300
0.6700
0.6200
0.6300
67,500
+0.00(+0.00%)
Jan 06, 2017
0.6300
0.6300
0.6300
0.6300
13,000
+0.03(+5.00%)
Jan 05, 2017
0.6000
0.6500
0.6000
0.6000
89,500
+0.00(+0.00%)
Jan 04, 2017
0.6000
0.6000
0.6000
0.6000
78,580
+0.00(+0.00%)
Jan 03, 2017
0.6000
0.6000
0.5400
0.6000
155,700
+0.00(+0.00%)
Dec 29, 2016
0.6000
0.6000
0.6000
0
+0.00(+0.00%)
Dec 28, 2016
0.5900
0.6000
0.5900
0.6000
48,500
+0.00(+0.00%)
Dec 23, 2016
0.6000
0.6000
0.6000
0
+0.00(+0.00%)
Dec 22, 2016
0.5600
0.6000
0.5200
0.6000
123,700
+0.06(+11.11%)
Dec 21, 2016
0.5400
0.5400
0.5400
0.5400
8,750
+0.04(+8.00%)
Dec 20, 2016
0.5600
0.6000
0.5000
0.5000
66,350
-0.06(-10.71%)
Dec 19, 2016
0.6000
0.6000
0.5600
0.5600
28,300
-0.09(-13.85%)
Dec 16, 2016
0.6000
0.6600
0.6000
0.6500
15,325
+0.05(+8.33%)
Dec 15, 2016
0.6700
0.6700
0.5300
0.6000
133,353
-0.09(-13.04%)
Dec 14, 2016
0.6800
0.6900
0.6800
0.6900
24,701
+0.02(+2.99%)
Dec 13, 2016
0.6800
0.6800
0.6700
0.6700
7,500
-0.01(-1.47%)
Dec 12, 2016
0.6800
0.6800
0.6800
0.6800
800
-0.02(-2.86%)
Dec 09, 2016
0.6500
0.7000
0.6500
0.7000
5,045
+0.05(+7.69%)
Dec 08, 2016
0.6600
0.6700
0.6500
0.6500
50,200
-0.02(-2.99%)
Dec 07, 2016
0.6700
0.6700
0.6500
0.6700
73,300
+0.03(+4.69%)
Dec 06, 2016
0.6500
0.6500
0.6400
0.6400
33,000
-0.01(-1.54%)
Dec 05, 2016
0.6400
0.6800
0.6400
0.6500
52,257
+0.00(+0.00%)
Dec 02, 2016
0.6500
0.6500
0.6500
0.6500
27,000
+0.05(+8.33%)
Dec 01, 2016
0.6000
0.6000
0.6000
0.6000
16,500
+0.00(+0.00%)
Nov 30, 2016
0.6700
0.6700
0.6000
0.6000
40,500
-0.07(-10.45%)
Nov 29, 2016
0.6300
0.6700
0.6300
0.6700
16,600
+0.04(+6.35%)
Nov 28, 2016
0.5900
0.6300
0.5900
0.6300
58,510
+0.00(+0.00%)
Nov 24, 2016
0.6300
0.6300
0.6300
0
+0.06(+10.53%)
Nov 23, 2016
0.5700
0.5800
0.5700
0.5700
21,100
-0.03(-5.00%)
Nov 22, 2016
0.6000
0.6000
0.6000
0.6000
5,700
-0.03(-4.76%)
Nov 18, 2016
0.6300
0.6300
0.6300
0
+0.06(+10.53%)
Nov 17, 2016
0.5700
0.5700
0.5700
0.5700
500
+0.02(+3.64%)
Nov 16, 2016
0.5600
0.5600
0.5500
0.5500
6,270
-0.01(-1.79%)
Nov 15, 2016
0.5800
0.5800
0.5500
0.5600
10,800
+0.01(+1.82%)
Nov 14, 2016
0.6700
0.6700
0.5500
0.5500
25,689
-0.05(-8.33%)
Nov 11, 2016
0.6700
0.6700
0.6000
0.6000
18,900
-0.07(-10.45%)
Nov 10, 2016
0.6800
0.7000
0.6700
0.6700
16,968
+0.00(+0.00%)
Nov 09, 2016
0.6900
0.7000
0.6400
0.6700
31,000
-0.03(-4.29%)
Nov 08, 2016
0.7000
0.7000
0.7000
0.7000
630
+0.00(+0.00%)
Nov 07, 2016
0.7200
0.7200
0.7000
0.7000
2,850
-0.02(-2.78%)
Nov 04, 2016
0.7400
0.7400
0.7200
0.7200
11,184
-0.04(-5.26%)
Nov 03, 2016
0.7600
0.7600
0.7600
0.7600
1,000
+0.02(+2.70%)
Nov 02, 2016
0.7100
0.7500
0.7100
0.7400
25,071
-0.01(-1.33%)
Nov 01, 2016
0.7400
0.7500
0.7200
0.7500
14,636
+0.01(+1.35%)
Oct 31, 2016
0.7400
0.7400
0.7400
0.7400
2,500
-0.01(-1.33%)
Oct 28, 2016
0.7300
0.7500
0.7300
0.7500
46,000
+0.02(+2.74%)
Oct 27, 2016
0.7500
0.7500
0.7300
0.7300
8,500
+0.01(+1.39%)
Oct 26, 2016
0.7300
0.7300
0.7200
0.7200
15,000
-0.05(-6.49%)
Oct 25, 2016
0.7500
0.7700
0.7400
0.7700
21,000
+0.00(+0.00%)
Oct 24, 2016
0.7800
0.8000
0.7700
0.7700
63,500
-0.01(-1.28%)
Oct 21, 2016
0.7800
0.7800
0.7800
0.7800
1,000
+0.00(+0.00%)
Oct 20, 2016
0.7900
0.7900
0.7800
0.7800
11,000
+0.03(+4.00%)
Oct 19, 2016
0.7600
0.7600
0.7500
0.7500
305,500
-0.03(-3.85%)
Oct 18, 2016
0.7500
0.7800
0.7500
0.7800
15,500
+0.07(+9.86%)
Oct 17, 2016
0.7400
0.7400
0.6700
0.7100
15,810
+0.01(+1.43%)
Oct 14, 2016
0.7400
0.7400
0.7000
0.7000
5,300
-0.08(-10.26%)
Oct 13, 2016
0.7300
0.7800
0.7300
0.7800
15,032
+0.04(+5.41%)
Oct 12, 2016
0.7900
0.7900
0.7400
0.7400
4,680
+0.01(+1.37%)
Oct 11, 2016
0.7400
0.8000
0.7300
0.7300
35,405
-0.01(-1.35%)
Oct 07, 2016
0.7400
0.7400
0.7400
0
-0.06(-7.50%)
Oct 06, 2016
0.7700
0.8000
0.7700
0.8000
3,000
+0.03(+3.90%)
Oct 05, 2016
0.7900
0.8100
0.7700
0.7700
42,000
-0.02(-2.53%)
Oct 04, 2016
0.8000
0.8000
0.7600
0.7900
7,500
-0.02(-2.47%)
Oct 03, 2016
0.8100
0.8200
0.8100
0.8100
12,600
+0.01(+1.25%)
Sep 30, 2016
0.7700
0.8000
0.7700
0.8000
23,500
+0.08(+11.11%)
Sep 29, 2016
0.7200
0.7200
0.7200
0.7200
0
+0.00(+0.00%)
Sep 28, 2016
0.7500
0.7500
0.7200
0.7200
20,500
-0.03(-4.00%)
Sep 27, 2016
0.7400
0.7500
0.7400
0.7500
13,300
+0.01(+1.35%)
Sep 26, 2016
0.7400
0.8000
0.7400
0.7400
33,683
-0.04(-5.13%)
Sep 23, 2016
0.7900
0.7900
0.7800
0.7800
49,277
-0.01(-1.27%)
Sep 22, 2016
0.7900
0.7900
0.7900
0.7900
2,000
+0.00(+0.00%)
Sep 21, 2016
0.7900
0.7900
0.7900
0.7900
5,500
-0.06(-7.06%)
Sep 20, 2016
0.7500
0.8500
0.7500
0.8500
49,500
+0.11(+14.86%)
Sep 19, 2016
0.7400
0.8000
0.7400
0.7400
9,255
-0.02(-2.63%)
Sep 16, 2016
0.8000
0.8400
0.7600
0.7600
26,000
-0.02(-2.56%)
Sep 14, 2016
0.7800
0.7800
0.7800
0
-0.03(-3.70%)
Sep 13, 2016
0.8200
0.8400
0.8100
0.8100
4,000
-0.02(-2.41%)
Sep 12, 2016
0.8300
0.8300
0.8200
0.8300
21,000
+0.01(+1.22%)
Sep 09, 2016
0.8100
0.8300
0.8100
0.8200
17,850
-0.03(-3.53%)
Sep 08, 2016
0.8500
0.8500
0.8500
0.8500
29,001
+0.03(+3.66%)
Sep 07, 2016
0.8200
0.8200
0.8200
0.8200
20,000
+0.03(+3.80%)
Sep 06, 2016
0.7900
0.8500
0.7900
0.7900
15,220
-0.07(-8.14%)
Sep 02, 2016
0.8600
0.8600
0.8600
0
-0.01(-1.15%)
Sep 01, 2016
0.8000
0.8700
0.8000
0.8700
23,500
+0.11(+14.47%)
Aug 31, 2016
0.7600
0.7600
0.7600
0.7600
17,800
-0.02(-2.56%)
Aug 30, 2016
0.8200
0.8200
0.7800
0.7800
44,394
-0.02(-2.50%)
Aug 29, 2016
0.8100
0.8100
0.8000
0.8000
10,000
-0.02(-2.44%)
Aug 26, 2016
0.8200
0.8400
0.8200
0.8200
28,000
+0.03(+3.80%)
Aug 25, 2016
0.7900
0.8200
0.7900
0.7900
27,740
-0.01(-1.25%)
Aug 24, 2016
0.8300
0.8300
0.8000
0.8000
40,415
-0.07(-8.05%)
Aug 23, 2016
0.8600
0.8700
0.8400
0.8700
37,237
+0.04(+4.82%)
Aug 22, 2016
0.8600
0.8800
0.8300
0.8300
67,200
-0.15(-15.31%)
Aug 19, 2016
0.8800
0.9800
0.8600
0.9800
1,036,800
+0.10(+11.36%)
Aug 18, 2016
0.8800
0.8900
0.8600
0.8800
76,250
+0.02(+2.33%)
Aug 17, 2016
0.8600
0.8800
0.8200
0.8600
328,602
+0.03(+3.61%)
Aug 16, 2016
0.8600
0.8700
0.8300
0.8300
24,715
-0.02(-2.35%)
Aug 15, 2016
0.8900
0.8900
0.8300
0.8500
16,600
-0.01(-1.16%)
Aug 12, 2016
0.8600
0.8900
0.8300
0.8600
44,000
+0.00(+0.00%)
Aug 11, 2016
0.8700
0.8700
0.8400
0.8600
10,000
-0.01(-1.15%)
Aug 10, 2016
0.8900
0.8900
0.7800
0.8700
27,201
-0.04(-4.40%)
Aug 09, 2016
0.9000
0.9100
0.9000
0.9100
3,300
-0.01(-1.09%)
Aug 08, 2016
0.9100
0.9800
0.9000
0.9200
108,100
+0.01(+1.10%)
Aug 05, 2016
0.7100
0.9300
0.7100
0.9100
168,600
-0.05(-5.21%)
Aug 04, 2016
0.9900
1.020
0.9400
0.9600
43,027
-0.01(-1.03%)
Aug 03, 2016
0.9900
1.040
0.9700
0.9700
278,700
-0.09(-8.49%)
Aug 02, 2016
0.9200
1.110
0.9000
1.060
1,118,160
+0.15(+16.48%)
Jul 29, 2016
0.9100
0.9100
0.9100
0
+0.03(+3.41%)
Jul 28, 2016
1.000
1.000
0.8000
0.8800
78,465
+0.08(+10.00%)
Jul 27, 2016
0.6600
0.8000
0.6600
0.8000
351,157
+0.17(+26.98%)
Jul 26, 2016
0.5500
0.6400
0.5400
0.6300
136,255
+0.10(+18.87%)
Jul 25, 2016
0.6800
0.6800
0.4800
0.5300
190,080
-0.08(-13.11%)
Jul 22, 2016
0.6000
0.6100
0.5900
0.6100
35,530
+0.01(+1.67%)
Jul 21, 2016
0.6100
0.6300
0.6000
0.6000
13,567
-0.01(-1.64%)
Jul 20, 2016
0.6100
0.6100
0.6100
0.6100
40,744
-0.02(-3.17%)
Jul 19, 2016
0.6400
0.6400
0.6100
0.6300
43,680
+0.01(+1.61%)
Jul 18, 2016
0.6000
0.6200
0.6000
0.6200
60,000
+0.02(+3.33%)
Jul 15, 2016
0.6100
0.6100
0.6000
0.6000
32,803
-0.01(-1.64%)
Jul 14, 2016
0.6300
0.6300
0.6100
0.6100
20,730
+0.00(+0.00%)
Jul 13, 2016
0.6200
0.6200
0.6100
0.6100
48,017
-0.01(-1.61%)
Jul 12, 2016
0.6400
0.6400
0.6200
0.6200
8,000
+0.00(+0.00%)
Jul 11, 2016
0.6400
0.6600
0.6100
0.6200
59,495
-0.04(-6.06%)
Jul 08, 2016
0.6100
0.6600
0.6000
0.6600
148,450
+0.02(+3.13%)
Jul 07, 2016
0.6300
0.6400
0.6200
0.6400
10,500
+0.02(+3.23%)
Jul 05, 2016
0.6500
0.6500
0.6100
0.6200
88,710
-0.02(-3.13%)
Jul 04, 2016
0.6500
0.6600
0.6300
0.6400
114,258
+0.01(+1.59%)
Jun 30, 2016
0.6300
0.6300
0.6300
0
-0.02(-3.08%)
Jun 29, 2016
0.6400
0.6500
0.6100
0.6500
171,387
+0.01(+1.56%)
Jun 28, 2016
0.7400
0.7400
0.6200
0.6400
556,813
+0.18(+40.66%)
Jun 27, 2016
0.4600
0.4800
0.4500
0.4550
7,357
+0.01(+2.25%)
Jun 24, 2016
0.4400
0.4600
0.4100
0.4450
48,220
+0.04(+11.25%)
Jun 23, 2016
0.3800
0.4100
0.3800
0.4000
72,495
+0.02(+5.26%)
Jun 22, 2016
0.3900
0.3950
0.3800
0.3800
25,548
-0.01(-1.30%)
Jun 21, 2016
0.3900
0.4050
0.3850
0.3850
11,811
-0.02(-6.10%)
Jun 20, 2016
0.4350
0.4400
0.4000
0.4100
19,000
+0.00(+0.00%)
Jun 17, 2016
0.4200
0.4200
0.3800
0.4100
41,823
+0.00(+0.00%)
Jun 16, 2016
0.4450
0.4450
0.4100
0.4100
26,032
-0.02(-4.65%)
Jun 15, 2016
0.4400
0.4500
0.3900
0.4300
22,829
-0.02(-3.37%)
Jun 14, 2016
0.4350
0.4800
0.3850
0.4450
97,100
+0.06(+15.58%)
Jun 13, 2016
0.3800
0.3950
0.3700
0.3850
63,215
+0.07(+20.31%)
Jun 10, 2016
0.3500
0.3600
0.3200
0.3200
47,585
-0.02(-4.48%)
Jun 09, 2016
0.2800
0.3400
0.2800
0.3350
47,497
+0.05(+15.52%)
Jun 08, 2016
0.2500
0.2900
0.2500
0.2900
53,400
+0.05(+20.83%)
Jun 07, 2016
0.2500
0.2500
0.2400
0.2400
39,500
-0.01(-4.00%)
Jun 06, 2016
0.2500
0.2800
0.2500
0.2500
39,100
-0.02(-5.66%)
Jun 03, 2016
0.2600
0.2650
0.2500
0.2650
48,100
+0.01(+1.92%)
Jun 02, 2016
0.2600
0.2600
0.2600
0.2600
1,000
+0.02(+8.33%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.
About Us
|
Contact Us
|
Privacy Policy
|
User Agreement
|
Advertise With Us
|
Site Map
Home
|
News
|
Travel
|
Restaurants
|
Nightlife
|
Things To Do
|
Events
|
Directory
|
Real Estate
|
Blog
|
More
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.